Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 3686 | 41 | 1.12 | 3653 | 3716 | 3653 | 1458 |
| 1732296600 | 3645 | 15.5 | 0.43 | 3645 | 3645 | 3645 | 1389 |
| 1732210200 | 3629.5 | 74 | 2.08 | 3594 | 3639.5 | 3590.5 | 4560 |
| 1732123800 | 3555.5 | -37.5 | -1.04 | 3562 | 3574 | 3553.5 | 100 |
| 1732037400 | 3593 | -14 | -0.39 | 3593 | 3593 | 3593 | 450 |
| 1731951000 | 3607 | 83 | 2.36 | 3593 | 3608.5 | 3576.5 | 318 |
| 1731691800 | 3524 | 61.5 | 1.78 | 3524 | 3550.5 | 3504 | 4146 |
| 1731605400 | 3462.5 | 10.5 | 0.30 | 3458 | 3489.5 | 3447 | 75 |
| 1731519000 | 3452 | -53 | -1.51 | 3473 | 3496.5 | 3442.5 | 80 |
| 1731432600 | 3505 | -66.5 | -1.86 | 3500 | 3517 | 3477 | 151 |
| 1731346200 | 3571.5 | -41 | -1.13 | 3592 | 3598.5 | 3567.5 | 1285 |
| 1731087000 | 3612.5 | -62.5 | -1.70 | 3651 | 3663.5 | 3607 | 2753 |
| 1731000600 | 3675 | 54.5 | 1.51 | 3675 | 3675 | 3675 | 206 |
| 1730914200 | 3620.5 | -87 | -2.35 | 3645 | 3656 | 3610.5 | 6121 |
| 1730827800 | 3707.5 | -23.5 | -0.63 | 3703 | 3709 | 3680 | 550 |
| 1730741400 | 3731 | 53 | 1.44 | 3721 | 3737.5 | 3712.5 | 9779 |
| 1730482200 | 3678 | 28 | 0.77 | 3680 | 3685.5 | 3662.5 | 94 |
| 1730395800 | 3650 | -55.5 | -1.50 | 3661 | 3675.5 | 3644 | 2120 |
| 1730309400 | 3705.5 | -45.5 | -1.21 | 3705.5 | 3705.5 | 3705.5 | 307 |
| 1730223000 | 3751 | 6 | 0.16 | 3745 | 3758 | 3739 | 2058 |
| 1730136600 | 3745 | 33.5 | 0.90 | 3739 | 3751 | 3739 | 783 |
| 1729873800 | 3711.5 | -0.5 | -0.01 | 3711.5 | 3711.5 | 3711.5 | 1 |
| 1729787400 | 3712 | -34.5 | -0.92 | 3720 | 3740.5 | 3710 | 552 |
| 1729701000 | 3746.5 | 43 | 1.16 | 3748 | 3753 | 3742 | 1355 |
| 1729614600 | 3703.5 | -32.5 | -0.87 | 3700 | 3713 | 3689.5 | 1042 |
| 1729528200 | 3736 | -34.5 | -0.91 | 3736 | 3736 | 3736 | 55 |
| 1729269000 | 3770.5 | -39.5 | -1.04 | 3760 | 3775.5 | 3758 | 1655 |
| 1729182600 | 3810 | -26.5 | -0.69 | 3800 | 3818.5 | 3793.5 | 4051 |
| 1729096200 | 3836.5 | 43.5 | 1.15 | 3818 | 3839 | 3808 | 6620 |
| 1729009800 | 3793 | -50 | -1.30 | 3835 | 3841 | 3786 | 4169 |
| 1728923400 | 3843 | 18 | 0.47 | 3840 | 3854 | 3823.5 | 359 |
| 1728664200 | 3825 | 5 | 0.13 | 3811 | 3828 | 3811 | 24 |
| 1728577800 | 3820 | -39 | -1.01 | 3815 | 3858.5 | 3752 | 1849 |
| 1728491400 | 3859 | 29 | 0.76 | 3825 | 3861 | 3819 | 2591 |
| 1728405000 | 3830 | -12.5 | -0.33 | 3808 | 3841.5 | 3801 | 768 |
| 1728318600 | 3842.5 | 64.5 | 1.71 | 3837 | 3855.5 | 3825 | 3951 |
| 1728059400 | 3778 | -17.5 | -0.46 | 3792 | 3858 | 3756.5 | 562 |
| 1727973000 | 3795.5 | -7.5 | -0.20 | 3793 | 3822.5 | 3779 | 204 |
| 1727886600 | 3803 | 17 | 0.45 | 3793 | 3813 | 3781 | 3353 |
| 1727800200 | 3786 | -30 | -0.79 | 3797 | 3848.5 | 3769.5 | 2785 |
| 1727713800 | 3816 | -135 | -3.42 | 3875 | 3875 | 3812 | 3008 |
| 1727454600 | 3951 | -5.5 | -0.14 | 3931 | 3963 | 3924 | 5248 |
| 1727368200 | 3956.5 | 156 | 4.10 | 3929 | 3992 | 3912 | 2120 |
| 1727281800 | 3800.5 | -45.5 | -1.18 | 3796 | 3804 | 3784.5 | 2819 |
| 1727195400 | 3846 | 52.5 | 1.38 | 3837 | 3850.5 | 3820.5 | 4921 |
| 1727109000 | 3793.5 | 34 | 0.90 | 3783 | 3799 | 3783 | 1364 |
| 1726849800 | 3759.5 | -40.5 | -1.07 | 3766 | 3779 | 3757.5 | 265 |
| 1726763400 | 3800 | -12.5 | -0.33 | 3799 | 3821.5 | 3793.5 | 20 |
| 1726677000 | 3812.5 | -36 | -0.94 | 3812.5 | 3812.5 | 3812.5 | 607 |
| 1726590600 | 3848.5 | 22.5 | 0.59 | 3852 | 3872.5 | 3840.5 | 1754 |
| 1726504200 | 3826 | -21.5 | -0.56 | 3864 | 3869.5 | 3817 | 584 |
| 1726245000 | 3847.5 | 54 | 1.42 | 3847.5 | 3847.5 | 3847.5 | 201 |
| 1726158600 | 3793.5 | 79.5 | 2.14 | 3804 | 3828 | 3789 | 633 |
| 1726072200 | 3714 | -40 | -1.07 | 3718 | 3744 | 3689 | 70 |
| 1725985800 | 3754 | -20.5 | -0.54 | 3760 | 3779 | 3737 | 215 |
| 1725899400 | 3774.5 | 45.5 | 1.22 | 3774.5 | 3774.5 | 3774.5 | 304 |
| 1725640200 | 3729 | -99.5 | -2.60 | 3729 | 3729 | 3729 | 704 |
| 1725553800 | 3828.5 | -55.5 | -1.43 | 3849 | 3865 | 3819 | 601 |
| 1725467400 | 3884 | -54 | -1.37 | 3842 | 3900.5 | 3835 | 35 |
| 1725381000 | 3938 | -91.5 | -2.27 | 3961 | 3975 | 3922.5 | 191 |
| 1725294600 | 4029.5 | 11.5 | 0.29 | 4015 | 4031 | 4013.5 | 507 |
| 1725035400 | 4018 | -30 | -0.74 | 4031 | 4044 | 4017.5 | 6 |
| 1724949000 | 4048 | 7 | 0.17 | 3996 | 4049.5 | 3996 | 152 |
| 1724862600 | 4041 | -5 | -0.12 | 4041 | 4041 | 4041 | 23 |
| 1724776200 | 4046 | -78.5 | -1.90 | 4037 | 4055.5 | 4028 | 304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
